Jiangsu Changling Hydraulic Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	22.020	22.520	21.800	21.970	15.814	3,388,138
2024-04-25	22.190	22.980	21.390	22.310	16.059	3,620,809
2024-04-24	21.100	21.250	20.910	21.140	15.217	1,582,594
2024-04-23	20.230	21.690	20.200	21.060	15.159	3,304,432
2024-04-22	19.910	20.980	19.530	20.230	14.562	2,074,462
2024-04-19	21.000	21.320	20.190	20.480	14.742	2,608,465
2024-04-18	21.300	21.850	20.580	21.380	15.390	3,638,567
2024-04-17	19.820	21.960	19.820	21.480	15.462	4,663,929
2024-04-16	22.360	22.360	20.790	20.790	14.965	2,000,853
2024-04-15	22.550	23.800	22.160	23.100	16.628	4,584,398
2024-04-12	23.050	23.300	22.750	22.830	16.433	4,834,055
2024-04-11	22.080	24.000	20.900	23.620	17.002	7,644,954
2024-04-10	21.780	23.590	21.640	22.410	16.131	4,130,880
2024-04-09	20.900	21.660	20.860	21.630	15.570	1,172,425
2024-04-08	21.880	21.890	20.840	20.890	15.037	1,489,254
2024-04-03	21.880	21.920	21.450	21.910	15.771	1,181,804
2024-04-02	21.820	22.180	21.650	21.990	15.829	1,439,425
2024-04-01	21.550	21.890	21.410	21.890	15.757	1,417,260
2024-03-29	20.990	21.410	20.740	21.410	15.411	504,712
2024-03-28	20.340	21.170	20.340	20.910	15.051	1,281,176
2024-03-27	21.270	21.430	20.430	20.440	14.713	1,636,778
2024-03-26	21.170	21.730	20.880	21.270	15.310	1,582,750
2024-03-25	22.090	22.360	21.390	21.390	15.397	2,205,892
2024-03-22	22.250	22.960	22.040	22.390	16.117	2,475,382
2024-03-21	22.200	22.330	21.900	22.160	15.951	1,391,416
2024-03-20	22.240	22.390	22.070	22.200	15.980	1,154,478
2024-03-19	22.120	22.500	22.020	22.190	15.973	1,742,962
2024-03-18	22.030	22.120	21.890	22.100	15.908	1,768,179
2024-03-15	21.640	21.900	21.500	21.820	15.706	1,491,789
2024-03-14	21.990	21.990	21.360	21.640	15.577	1,708,044
2024-03-13	22.100	22.100	21.520	21.690	15.613	1,555,476
2024-03-12	21.370	21.950	21.200	21.940	15.793	2,745,865
2024-03-11	20.990	21.420	20.990	21.370	15.382	1,473,680
2024-03-08	21.510	21.790	21.050	21.180	15.246	1,625,182
2024-03-07	21.280	22.100	21.180	21.510	15.483	2,545,270
2024-03-06	20.510	21.380	20.510	21.180	15.246	1,950,702
2024-03-05	20.920	20.940	20.360	20.610	14.835	2,057,042
2024-03-04	21.140	21.360	20.640	21.110	15.195	1,750,424
2024-03-01	20.850	21.340	20.800	21.120	15.202	1,981,200
2024-02-29	19.820	20.770	19.610	20.770	14.950	3,112,717
2024-02-28	22.360	22.360	19.920	19.970	14.375	4,578,132
2024-02-27	21.570	22.090	21.500	22.090	15.901	3,026,086
2024-02-26	21.000	22.500	20.820	21.930	15.785	4,587,196
2024-02-23	20.190	20.910	20.030	20.800	14.972	2,835,537
2024-02-22	19.740	20.330	19.580	20.190	14.533	2,491,303
2024-02-21	19.320	20.480	19.120	19.840	14.281	3,041,699
2024-02-20	19.520	19.520	18.810	19.440	13.993	2,138,552
2024-02-19	18.890	19.890	18.630	19.520	14.051	2,801,295
2024-02-08	17.520	19.160	17.380	18.890	13.597	3,094,250
2024-02-07	18.390	18.540	17.200	17.500	12.597	2,733,172
2024-02-06	16.700	18.570	16.100	18.300	13.173	3,310,994
2024-02-05	19.000	19.200	17.610	17.610	12.676	3,199,272
2024-02-02	21.000	21.290	18.800	19.570	14.087	3,643,805
2024-02-01	20.900	21.800	20.530	20.830	14.994	3,342,699
2024-01-31	23.660	23.980	22.370	22.370	16.102	4,195,750
2024-01-30	27.000	27.000	24.850	24.850	17.887	5,222,236
2024-01-29	28.300	29.500	27.330	27.610	19.874	4,955,337
2024-01-26	28.020	28.670	27.750	28.310	20.378	5,652,449
2024-01-25	27.820	30.000	27.100	28.780	20.716	9,311,016
2024-01-24	28.100	28.200	27.070	27.920	20.097	6,307,080

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3500 CNY
2026-05-27	0.5850 CNY
2025-09-02	0.4200 CNY
2025-05-28	0.3000 CNY
2024-09-13	0.3500 CNY
2024-05-29	0.4000 CNY
2023-06-15	0.3500 CNY
2022-06-09	0.8400 CNY
2021-06-22	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.